ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
168360/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,-10,5,-0.14,7052900750,942571,78.23,7500,7840,7180,9450,5090,7270,7482.77,2.10,0,-78233,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1546,21.74,4.77,12,4.43,334.00,1522.00,13700,20240124,-47.01,3070,20240910,136.48,13700,-47.01,20240124,3070,136.48,20240910,19300,-62.38,20231227,3070,136.48,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,-20,5,-0.28,6794219520,907065,75.28,7500,7840,7180,9450,5090,7270,7490.37,2.10,0,-70661,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1543,21.71,4.76,12,4.26,334.00,1522.00,13700,20240124,-47.08,3070,20240910,136.16,13700,-47.08,20240124,3070,136.16,20240910,19300,-62.44,20231227,3070,136.16,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,0,3,0.00,6254489440,832286,69.08,7500,7840,7220,9450,5090,7270,7514.88,2.10,0,-78489,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1548,21.77,4.78,12,3.91,334.00,1522.00,13700,20240124,-46.93,3070,20240910,136.81,13700,-46.93,20240124,3070,136.81,20240910,19300,-62.33,20231227,3070,136.81,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,130831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7350,80,2,1.10,6009916370,798710,66.29,7500,7840,7250,9450,5090,7270,7524.58,2.10,0,-73041,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1565,22.01,4.83,12,3.75,334.00,1522.00,13700,20240124,-46.35,3070,20240910,139.41,13700,-46.35,20240124,3070,139.41,20240910,19300,-61.92,20231227,3070,139.41,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,120833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,70,2,0.96,5487932590,727426,60.37,7500,7840,7270,9450,5090,7270,7544.37,2.10,0,-68213,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1563,21.98,4.82,12,3.42,334.00,1522.00,13700,20240124,-46.42,3070,20240910,139.09,13700,-46.42,20240124,3070,139.09,20240910,19300,-61.97,20231227,3070,139.09,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,110834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7480,210,2,2.89,4821678750,636837,52.86,7500,7840,7350,9450,5090,7270,7571.36,2.10,0,-74178,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1592,22.40,4.91,12,2.99,334.00,1522.00,13700,20240124,-45.40,3070,20240910,143.65,13700,-45.40,20240124,3070,143.65,20240910,19300,-61.24,20231227,3070,143.65,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,100824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,170,2,2.34,4164906410,548653,45.54,7500,7840,7420,9450,5090,7270,7591.24,2.10,0,-63422,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1584,22.28,4.89,12,2.58,334.00,1522.00,13700,20240124,-45.69,3070,20240910,142.35,13700,-45.69,20240124,3070,142.35,20240910,19300,-61.45,20231227,3070,142.35,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241118,090823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,400,2,5.50,1814201770,239196,19.85,7500,7750,7420,9450,5090,7270,7584.78,2.10,0,-50113,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1633,22.96,5.04,12,1.12,334.00,1522.00,13700,20240124,-44.01,3070,20240910,149.84,13700,-44.01,20240124,3070,149.84,20240910,19300,-60.26,20231227,3070,149.84,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N
20241115,160852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,690,2,10.49,8387723650,1196926,122.26,6670,7270,6670,8550,4610,6580,7007.26,1.96,0,33392,7366,6972,6736,6342,6106,6855,6225,106,1970,500,4600,10,1,21288284,1548,21.77,4.78,12,5.62,334.00,1522.00,13700,20240124,-46.93,3070,20240910,136.81,13700,-46.93,20240124,3070,136.81,20240910,19300,-62.33,20231227,3070,136.81,20240910,4.22,N,168360,500,106 억,,416534,N,N,0,N,00,N
20241115,150918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,600,2,9.12,7968131760,1138887,116.33,6670,7250,6670,8550,4610,6580,6996.48,1.96,0,40037,7366,6972,6736,6342,6106,6855,6225,106,1970,500,4600,10,1,21288284,1528,21.50,4.72,12,5.35,334.00,1522.00,13700,20240124,-47.59,3070,20240910,133.88,13700,-47.59,20240124,3070,133.88,20240910,19300,-62.80,20231227,3070,133.88,20240910,4.22,N,168360,500,106 억,,416534,N,N,0,N,00,N
20241115,140907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,490,2,7.45,6959220160,997561,101.89,6670,7230,6670,8550,4610,6580,6976.30,1.96,0,-9968,7366,6972,6736,6342,6106,6855,6225,106,1970,500,4600,10,1,21288284,1505,21.17,4.65,12,4.69,334.00,1522.00,13700,20240124,-48.39,3070,20240910,130.29,13700,-48.39,20240124,3070,130.29,20240910,19300,-63.37,20231227,3070,130.29,20240910,4.22,N,168360,500,106 억,,416534,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 160822 57 100.00 KOSDAQ 기계.장비 N N N N N 7260 -10 5 -0.14 7052900750 942571 78.23 7500 7840 7180 9450 5090 7270 7482.77 2.10 0 -78233 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1546 21.74 4.77 12 4.43 334.00 1522.00 13700 20240124 -47.01 3070 20240910 136.48 13700 -47.01 20240124 3070 136.48 20240910 19300 -62.38 20231227 3070 136.48 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
3 20241118 150833 57 100.00 KOSDAQ 기계.장비 N N N N N 7250 -20 5 -0.28 6794219520 907065 75.28 7500 7840 7180 9450 5090 7270 7490.37 2.10 0 -70661 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1543 21.71 4.76 12 4.26 334.00 1522.00 13700 20240124 -47.08 3070 20240910 136.16 13700 -47.08 20240124 3070 136.16 20240910 19300 -62.44 20231227 3070 136.16 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
4 20241118 140835 57 100.00 KOSDAQ 기계.장비 N N N N N 7270 0 3 0.00 6254489440 832286 69.08 7500 7840 7220 9450 5090 7270 7514.88 2.10 0 -78489 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1548 21.77 4.78 12 3.91 334.00 1522.00 13700 20240124 -46.93 3070 20240910 136.81 13700 -46.93 20240124 3070 136.81 20240910 19300 -62.33 20231227 3070 136.81 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
5 20241118 130831 57 100.00 KOSDAQ 기계.장비 N N N N N 7350 80 2 1.10 6009916370 798710 66.29 7500 7840 7250 9450 5090 7270 7524.58 2.10 0 -73041 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1565 22.01 4.83 12 3.75 334.00 1522.00 13700 20240124 -46.35 3070 20240910 139.41 13700 -46.35 20240124 3070 139.41 20240910 19300 -61.92 20231227 3070 139.41 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
6 20241118 120833 57 100.00 KOSDAQ 기계.장비 N N N N N 7340 70 2 0.96 5487932590 727426 60.37 7500 7840 7270 9450 5090 7270 7544.37 2.10 0 -68213 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1563 21.98 4.82 12 3.42 334.00 1522.00 13700 20240124 -46.42 3070 20240910 139.09 13700 -46.42 20240124 3070 139.09 20240910 19300 -61.97 20231227 3070 139.09 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
7 20241118 110834 57 100.00 KOSDAQ 기계.장비 N N N N N 7480 210 2 2.89 4821678750 636837 52.86 7500 7840 7350 9450 5090 7270 7571.36 2.10 0 -74178 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1592 22.40 4.91 12 2.99 334.00 1522.00 13700 20240124 -45.40 3070 20240910 143.65 13700 -45.40 20240124 3070 143.65 20240910 19300 -61.24 20231227 3070 143.65 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
8 20241118 100824 57 100.00 KOSDAQ 기계.장비 N N N N N 7440 170 2 2.34 4164906410 548653 45.54 7500 7840 7420 9450 5090 7270 7591.24 2.10 0 -63422 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1584 22.28 4.89 12 2.58 334.00 1522.00 13700 20240124 -45.69 3070 20240910 142.35 13700 -45.69 20240124 3070 142.35 20240910 19300 -61.45 20231227 3070 142.35 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
9 20241118 090823 57 100.00 KOSDAQ 기계.장비 N N N N N 7670 400 2 5.50 1814201770 239196 19.85 7500 7750 7420 9450 5090 7270 7584.78 2.10 0 -50113 7670 7470 7070 6870 6470 7570 6970 106 2180 500 5080 10 1 21288284 1633 22.96 5.04 12 1.12 334.00 1522.00 13700 20240124 -44.01 3070 20240910 149.84 13700 -44.01 20240124 3070 149.84 20240910 19300 -60.26 20231227 3070 149.84 20240910 4.70 N 168360 500 106 억 447797 N N 0 N 00 N
10 20241115 160852 57 100.00 KOSDAQ 기계.장비 N N N N N 7270 690 2 10.49 8387723650 1196926 122.26 6670 7270 6670 8550 4610 6580 7007.26 1.96 0 33392 7366 6972 6736 6342 6106 6855 6225 106 1970 500 4600 10 1 21288284 1548 21.77 4.78 12 5.62 334.00 1522.00 13700 20240124 -46.93 3070 20240910 136.81 13700 -46.93 20240124 3070 136.81 20240910 19300 -62.33 20231227 3070 136.81 20240910 4.22 N 168360 500 106 억 416534 N N 0 N 00 N
11 20241115 150918 57 100.00 KOSDAQ 기계.장비 N N N N N 7180 600 2 9.12 7968131760 1138887 116.33 6670 7250 6670 8550 4610 6580 6996.48 1.96 0 40037 7366 6972 6736 6342 6106 6855 6225 106 1970 500 4600 10 1 21288284 1528 21.50 4.72 12 5.35 334.00 1522.00 13700 20240124 -47.59 3070 20240910 133.88 13700 -47.59 20240124 3070 133.88 20240910 19300 -62.80 20231227 3070 133.88 20240910 4.22 N 168360 500 106 억 416534 N N 0 N 00 N
12 20241115 140907 57 100.00 KOSDAQ 기계.장비 N N N N N 7070 490 2 7.45 6959220160 997561 101.89 6670 7230 6670 8550 4610 6580 6976.30 1.96 0 -9968 7366 6972 6736 6342 6106 6855 6225 106 1970 500 4600 10 1 21288284 1505 21.17 4.65 12 4.69 334.00 1522.00 13700 20240124 -48.39 3070 20240910 130.29 13700 -48.39 20240124 3070 130.29 20240910 19300 -63.37 20231227 3070 130.29 20240910 4.22 N 168360 500 106 억 416534 N N 0 N 00 N